Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.90	33.40	31.35	32.65	178,402	+0.55(+1.71%)
Nov 29, 2017	32.80	33.75	31.85	32.10	35,226	-1.20(-3.60%)
Nov 28, 2017	34.15	34.15	32.60	33.30	31,239	-0.80(-2.35%)
Nov 27, 2017	35.80	36.00	33.95	34.10	26,649	-1.70(-4.75%)
Nov 24, 2017	34.60	35.80	34.55	35.80	7,264	+1.30(+3.77%)
Nov 22, 2017	33.75	34.75	33.60	34.50	31,060	+0.60(+1.77%)
Nov 21, 2017	34.20	35.00	33.55	33.90	24,796	-0.30(-0.88%)
Nov 20, 2017	34.00	35.15	33.64	34.20	27,888	-0.45(-1.30%)
Nov 17, 2017	34.05	35.50	33.20	34.65	31,222	+0.20(+0.58%)
Nov 16, 2017	32.50	34.70	32.50	34.45	42,139	+2.10(+6.49%)
Nov 15, 2017	31.80	32.40	31.40	32.35	24,489	+1.20(+3.85%)
Nov 14, 2017	28.80	31.40	28.45	31.15	41,048	+2.10(+7.23%)
Nov 13, 2017	29.05	29.60	28.85	29.05	16,424	-0.40(-1.36%)
Nov 10, 2017	30.00	30.10	29.25	29.45	9,751	-0.60(-2.00%)
Nov 09, 2017	29.70	30.10	29.30	30.05	22,600	+0.10(+0.33%)
Nov 08, 2017	30.50	30.55	29.62	29.95	15,768	-0.15(-0.50%)
Nov 07, 2017	30.20	30.30	29.60	30.10	20,242	-0.05(-0.17%)
Nov 06, 2017	29.25	30.25	29.25	30.15	23,270	+0.85(+2.90%)
Nov 03, 2017	29.15	29.75	29.05	29.30	29,630	+0.00(+0.00%)
Nov 02, 2017	29.00	29.45	28.15	29.30	26,808	+0.45(+1.56%)
Nov 01, 2017	28.75	28.90	28.20	28.85	50,147	+0.30(+1.05%)
Oct 31, 2017	31.15	31.15	28.25	28.55	32,706	-2.50(-8.05%)
Oct 30, 2017	32.00	32.00	30.40	31.05	17,105	-0.80(-2.51%)
Oct 27, 2017	30.55	32.00	30.50	31.85	18,244	+1.05(+3.41%)
Oct 26, 2017	31.35	31.65	30.55	30.80	9,914	-0.05(-0.16%)
Oct 25, 2017	32.50	32.50	30.35	30.85	10,524	-0.15(-0.48%)
Oct 24, 2017	32.00	32.00	30.35	31.00	13,100	+0.35(+1.14%)
Oct 23, 2017	31.85	31.85	30.60	30.65	17,004	-0.55(-1.76%)
Oct 20, 2017	31.90	31.90	31.00	31.20	13,643	-0.25(-0.79%)
Oct 19, 2017	31.85	31.90	30.70	31.45	9,558	-0.25(-0.79%)
Oct 18, 2017	31.30	32.25	31.15	31.70	12,972	+0.85(+2.76%)
Oct 17, 2017	31.60	31.60	30.20	30.85	31,729	-1.25(-3.89%)
Oct 16, 2017	32.30	32.50	31.85	32.10	19,205	-0.25(-0.77%)
Oct 13, 2017	32.55	32.90	30.25	32.35	7,274	-0.10(-0.31%)
Oct 12, 2017	33.35	33.35	32.25	32.45	29,117	-0.70(-2.11%)
Oct 11, 2017	33.25	33.25	32.42	33.15	17,886	+0.00(+0.00%)
Oct 10, 2017	32.65	33.75	32.65	33.15	24,369	+0.65(+2.00%)
Oct 09, 2017	33.05	33.70	32.10	32.50	22,191	-0.95(-2.84%)
Oct 06, 2017	33.00	33.50	32.75	33.45	12,502	+0.50(+1.52%)
Oct 05, 2017	32.00	33.50	31.80	32.95	54,330	+1.20(+3.78%)
Oct 04, 2017	31.70	31.95	31.65	31.75	37,805	-0.15(-0.47%)
Oct 03, 2017	29.75	32.05	29.75	31.90	33,344	+2.25(+7.59%)
Oct 02, 2017	29.90	30.50	29.25	29.65	27,768	-0.15(-0.50%)
Sep 29, 2017	31.25	31.25	29.45	29.80	35,047	-1.65(-5.25%)
Sep 28, 2017	31.30	31.75	30.95	31.45	20,170	-0.20(-0.63%)
Sep 27, 2017	31.10	32.40	30.70	31.65	59,487	+0.75(+2.43%)
Sep 26, 2017	31.35	31.35	30.80	30.90	23,154	-0.30(-0.96%)
Sep 25, 2017	31.30	31.50	31.02	31.20	28,716	-0.05(-0.16%)
Sep 22, 2017	31.10	31.30	31.00	31.25	28,748	+0.20(+0.64%)
Sep 21, 2017	30.95	31.10	30.65	31.05	15,798	-0.05(-0.16%)
Sep 20, 2017	31.20	31.25	30.80	31.10	26,558	+0.15(+0.48%)
Sep 19, 2017	30.65	31.65	30.32	30.95	45,700	+1.15(+3.86%)
Sep 18, 2017	28.80	31.50	28.80	29.80	53,969	+0.65(+2.23%)
Sep 15, 2017	29.05	29.35	28.35	29.15	99,617	+0.20(+0.69%)
Sep 14, 2017	29.57	29.85	28.62	28.95	20,878	-0.15(-0.52%)
Sep 13, 2017	28.80	29.75	28.70	29.10	35,367	-0.35(-1.19%)
Sep 12, 2017	28.45	29.70	28.45	29.45	32,350	+0.80(+2.79%)
Sep 11, 2017	28.05	29.68	27.93	28.65	30,564	+0.10(+0.35%)
Sep 08, 2017	28.50	29.00	28.35	28.55	9,650	-0.20(-0.70%)
Sep 07, 2017	31.35	31.70	28.15	28.75	28,226	-2.60(-8.29%)
Sep 06, 2017	31.40	32.15	30.90	31.35	17,457	+0.30(+0.97%)
Sep 05, 2017	30.25	31.25	29.98	31.05	37,154	+0.80(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.